UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.96+1.98 (+1.16%)
As of 2:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210723C001350002021-06-07 11:53AM EDT135.0030.6533.5033.900.00--10.00%
JNJ210723C001470002021-07-20 9:40AM EDT147.0021.8525.0025.200.00-66156.64%
JNJ210723C001500002021-07-21 9:48AM EDT150.0018.6021.9522.200.00-64135.16%
JNJ210723C001525002021-07-21 11:04AM EDT152.5016.5019.4519.750.00--1125.39%
JNJ210723C001550002021-07-23 11:17AM EDT155.0016.4016.9517.20+2.71+19.80%511107.03%
JNJ210723C001575002021-07-19 3:08PM EDT157.509.0614.4514.700.00-41293.36%
JNJ210723C001600002021-07-22 11:12AM EDT160.0010.0511.9512.350.00-55187.70%
JNJ210723C001625002021-07-23 11:00AM EDT162.508.709.509.70+1.15+15.23%412467.77%
JNJ210723C001650002021-07-23 1:27PM EDT165.007.107.007.20+2.00+39.22%301,60152.93%
JNJ210723C001675002021-07-23 1:23PM EDT167.504.504.504.70+1.95+76.47%32882843.56%
JNJ210723C001700002021-07-23 1:55PM EDT170.002.082.022.13+1.69+433.33%1,3363,23822.17%
JNJ210723C001725002021-07-23 1:55PM EDT172.500.070.070.08+0.04+133.33%15,3013,6217.42%
JNJ210723C001750002021-07-23 1:55PM EDT175.000.010.010.020.00-5042,68517.97%
JNJ210723C001775002021-07-23 1:09PM EDT177.500.010.000.010.00-321,40926.56%
JNJ210723C001800002021-07-23 11:00AM EDT180.000.010.000.010.00-678336.72%
JNJ210723C001825002021-07-21 9:34AM EDT182.500.010.000.010.00-20373546.88%
JNJ210723C001850002021-07-22 10:56AM EDT185.000.010.000.010.00-31,21951.56%
JNJ210723C001875002021-07-12 12:05PM EDT187.500.030.000.040.00-71670.31%
JNJ210723C001900002021-07-21 2:58PM EDT190.000.010.000.170.00-11996.88%
JNJ210723C001925002021-07-20 3:46PM EDT192.500.010.000.180.00-1017108.20%
JNJ210723C001950002021-07-01 10:04AM EDT195.000.030.000.180.00--26118.75%
JNJ210723C001975002021-07-09 9:31AM EDT197.500.350.000.370.00-11144.53%
JNJ210723C002000002021-07-22 11:34AM EDT200.000.020.000.180.00-1014138.28%
Putsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210723P001300002021-07-20 3:26PM EDT130.000.010.000.030.00-13196.88%
JNJ210723P001350002021-07-20 3:46PM EDT135.000.010.000.030.00-1011171.88%
JNJ210723P001400002021-07-20 3:05PM EDT140.000.010.000.030.00-11,044148.44%
JNJ210723P001410002021-07-08 12:59PM EDT141.000.010.000.030.00--118143.75%
JNJ210723P001420002021-07-19 9:49AM EDT142.000.020.000.030.00-164185139.06%
JNJ210723P001440002021-07-13 11:04AM EDT144.000.030.000.030.00-731129.69%
JNJ210723P001450002021-07-20 3:29PM EDT145.000.010.000.030.00-1319125.00%
JNJ210723P001460002021-07-19 2:33PM EDT146.000.010.000.010.00-102331106.25%
JNJ210723P001470002021-07-20 9:31AM EDT147.000.010.000.010.00-233103.13%
JNJ210723P001480002021-07-15 3:41PM EDT148.000.040.000.010.00-23098.44%
JNJ210723P001490002021-07-20 9:50AM EDT149.000.010.000.010.00-538696.88%
JNJ210723P001500002021-07-21 9:52AM EDT150.000.010.000.010.00-282,13190.63%
JNJ210723P001525002021-07-21 11:40AM EDT152.500.010.000.010.00-291,52681.25%
JNJ210723P001550002021-07-21 11:35AM EDT155.000.010.000.010.00-101,38071.88%
JNJ210723P001575002021-07-22 3:40PM EDT157.500.020.000.010.00-1556462.50%
JNJ210723P001600002021-07-23 12:40PM EDT160.000.010.000.010.00-2496751.56%
JNJ210723P001625002021-07-23 1:49PM EDT162.500.010.000.01-0.03-75.00%4798344.53%
JNJ210723P001650002021-07-23 1:50PM EDT165.000.010.000.01-0.01-50.00%262,77833.59%
JNJ210723P001675002021-07-23 1:34PM EDT167.500.010.000.01-0.03-75.00%941,22822.66%
JNJ210723P001700002021-07-23 1:50PM EDT170.000.010.010.03-0.46-97.87%1,2391,34713.87%
JNJ210723P001725002021-07-23 1:44PM EDT172.500.470.480.59-1.76-78.92%1501126.25%
JNJ210723P001750002021-07-21 2:42PM EDT175.003.802.843.05-1.90-33.33%41316.02%
JNJ210723P001775002021-07-22 3:55PM EDT177.507.555.305.550.00-1526.56%
JNJ210723P001800002021-07-08 9:45AM EDT180.009.467.858.050.00-3036.72%
JNJ210723P001850002021-07-20 10:15AM EDT185.0014.9412.8013.050.00-1155.47%
JNJ210723P001875002021-07-22 10:51AM EDT187.5017.25--0.00---0.00%
JNJ210723P002050002021-07-20 3:59PM EDT205.0036.1132.8033.050.00-20121.88%